PT Segar Kumala Indonesia Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 625.00 | 630.00 | 600.00 | 605.00 | 590.02 | 178,000 |
| 2026-01-27 | 625.00 | 625.00 | 615.00 | 625.00 | 609.53 | 189,600 |
| 2026-01-26 | 620.00 | 635.00 | 615.00 | 630.00 | 614.41 | 144,100 |
| 2026-01-23 | 635.00 | 635.00 | 615.00 | 620.00 | 604.65 | 182,800 |
| 2026-01-22 | 635.00 | 640.00 | 630.00 | 630.00 | 614.41 | 167,700 |
| 2026-01-21 | 635.00 | 645.00 | 630.00 | 635.00 | 619.28 | 161,000 |
| 2026-01-20 | 640.00 | 640.00 | 630.00 | 635.00 | 619.28 | 170,600 |
| 2026-01-19 | 635.00 | 640.00 | 625.00 | 640.00 | 624.16 | 158,400 |
| 2026-01-16 | 640.00 | 640.00 | 640.00 | 640.00 | 624.16 | 0 |
| 2026-01-15 | 640.00 | 640.00 | 625.00 | 640.00 | 624.16 | 207,500 |
| 2026-01-14 | 640.00 | 640.00 | 630.00 | 640.00 | 624.16 | 194,100 |
| 2026-01-13 | 635.00 | 650.00 | 630.00 | 640.00 | 624.16 | 220,400 |
| 2026-01-12 | 635.00 | 635.00 | 620.00 | 635.00 | 619.28 | 197,100 |
| 2026-01-09 | 635.00 | 640.00 | 630.00 | 635.00 | 619.28 | 187,300 |
| 2026-01-08 | 635.00 | 635.00 | 625.00 | 635.00 | 619.28 | 165,200 |
| 2026-01-07 | 645.00 | 645.00 | 630.00 | 635.00 | 619.28 | 213,800 |
| 2026-01-06 | 655.00 | 655.00 | 620.00 | 635.00 | 619.28 | 453,300 |
| 2026-01-05 | 650.00 | 650.00 | 635.00 | 640.00 | 624.16 | 295,700 |
| 2026-01-02 | 650.00 | 655.00 | 645.00 | 655.00 | 638.79 | 174,100 |
| 2026-01-01 | 645.00 | 645.00 | 645.00 | 645.00 | 629.03 | 0 |
| 2025-12-31 | 645.00 | 645.00 | 645.00 | 645.00 | 629.03 | 0 |
| 2025-12-30 | 655.00 | 655.00 | 640.00 | 645.00 | 629.03 | 185,100 |
| 2025-12-29 | 655.00 | 670.00 | 650.00 | 655.00 | 638.79 | 138,500 |
| 2025-12-26 | 655.00 | 655.00 | 655.00 | 655.00 | 638.79 | 0 |
| 2025-12-25 | 655.00 | 655.00 | 655.00 | 655.00 | 638.79 | 0 |
| 2025-12-24 | 660.00 | 660.00 | 650.00 | 655.00 | 638.79 | 99,700 |
| 2025-12-23 | 665.00 | 665.00 | 650.00 | 660.00 | 643.66 | 161,400 |
| 2025-12-22 | 665.00 | 670.00 | 655.00 | 665.00 | 648.54 | 158,400 |
| 2025-12-19 | 660.00 | 660.00 | 650.00 | 660.00 | 643.66 | 186,600 |
| 2025-12-18 | 660.00 | 660.00 | 650.00 | 660.00 | 643.66 | 231,200 |
| 2025-12-17 | 655.00 | 660.00 | 650.00 | 660.00 | 643.66 | 204,700 |
| 2025-12-16 | 670.00 | 675.00 | 650.00 | 660.00 | 643.66 | 250,900 |
| 2025-12-15 | 665.00 | 670.00 | 655.00 | 655.00 | 638.79 | 230,400 |
| 2025-12-12 | 665.00 | 665.00 | 655.00 | 660.00 | 643.66 | 192,300 |
| 2025-12-11 | 675.00 | 675.00 | 665.00 | 670.00 | 653.42 | 174,300 |
| 2025-12-10 | 680.00 | 680.00 | 670.00 | 675.00 | 658.29 | 197,100 |
| 2025-12-09 | 680.00 | 690.00 | 680.00 | 680.00 | 663.17 | 310,900 |
| 2025-12-08 | 690.00 | 695.00 | 675.00 | 680.00 | 663.17 | 573,000 |
| 2025-12-05 | 685.00 | 690.00 | 680.00 | 685.00 | 668.04 | 148,200 |
| 2025-12-04 | 700.00 | 700.00 | 680.00 | 685.00 | 668.04 | 337,400 |
| 2025-12-03 | 690.00 | 690.00 | 680.00 | 685.00 | 668.04 | 184,600 |
| 2025-12-02 | 690.00 | 695.00 | 685.00 | 690.00 | 672.92 | 191,900 |
| 2025-12-01 | 685.00 | 700.00 | 685.00 | 690.00 | 672.92 | 238,200 |
| 2025-11-28 | 690.00 | 690.00 | 680.00 | 690.00 | 672.92 | 165,400 |
| 2025-11-27 | 685.00 | 700.00 | 680.00 | 690.00 | 672.92 | 284,700 |
| 2025-11-26 | 695.00 | 695.00 | 680.00 | 690.00 | 672.92 | 196,800 |
| 2025-11-25 | 695.00 | 700.00 | 685.00 | 690.00 | 672.92 | 248,100 |
| 2025-11-24 | 700.00 | 700.00 | 685.00 | 695.00 | 677.80 | 266,800 |
| 2025-11-21 | 700.00 | 700.00 | 690.00 | 695.00 | 677.80 | 199,200 |
| 2025-11-20 | 700.00 | 700.00 | 690.00 | 700.00 | 682.67 | 208,300 |
| 2025-11-19 | 695.00 | 700.00 | 690.00 | 700.00 | 682.67 | 231,400 |
| 2025-11-18 | 695.00 | 700.00 | 685.00 | 685.00 | 668.04 | 220,000 |
| 2025-11-17 | 690.00 | 700.00 | 680.00 | 695.00 | 677.80 | 273,400 |
| 2025-11-14 | 690.00 | 695.00 | 685.00 | 690.00 | 672.92 | 460,500 |
| 2025-11-13 | 695.00 | 695.00 | 685.00 | 685.00 | 668.04 | 1,008,200 |
| 2025-11-12 | 690.00 | 700.00 | 685.00 | 695.00 | 677.80 | 609,500 |
| 2025-11-11 | 700.00 | 700.00 | 685.00 | 690.00 | 672.92 | 1,185,700 |
| 2025-11-10 | 705.00 | 705.00 | 680.00 | 690.00 | 672.92 | 830,100 |
| 2025-11-07 | 700.00 | 700.00 | 685.00 | 695.00 | 677.80 | 776,500 |
| 2025-11-06 | 675.00 | 705.00 | 675.00 | 705.00 | 675.36 | 1,623,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 12.5000 IDR |
| 2025-11-07 | 12.5000 IDR |
| 2025-05-15 | 21.0000 IDR |
| 2024-05-15 | 23.0000 IDR |
| 2023-06-14 | 14.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.